| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 9.73 | 9.74 | 9.20 | 9.54 | 67,200 | 9.54 | | 8-Feb-10 | 9.18 | 9.94 | 9.10 | 9.39 | 140,500 | 9.39 | | 8-Feb-10 | $ 0.02 Dividend | | 5-Feb-10 | 8.88 | 9.32 | 8.82 | 9.30 | 126,200 | 9.28 | | 4-Feb-10 | 9.49 | 9.49 | 8.86 | 8.91 | 135,300 | 8.89 | | 3-Feb-10 | 9.73 | 9.82 | 9.50 | 9.57 | 52,100 | 9.55 | | 2-Feb-10 | 9.75 | 9.83 | 9.53 | 9.74 | 91,800 | 9.72 | | 1-Feb-10 | 9.61 | 9.80 | 9.16 | 9.69 | 95,000 | 9.67 | | 29-Jan-10 | 10.12 | 10.45 | 9.50 | 9.61 | 135,100 | 9.59 | | 28-Jan-10 | 10.27 | 10.58 | 9.91 | 10.09 | 163,600 | 10.07 | | 27-Jan-10 | 9.84 | 10.28 | 9.63 | 10.24 | 66,200 | 10.22 | | 26-Jan-10 | 10.23 | 10.50 | 9.87 | 9.91 | 105,100 | 9.89 | | 25-Jan-10 | 10.36 | 10.45 | 10.19 | 10.30 | 73,300 | 10.28 | | 22-Jan-10 | 10.75 | 10.89 | 10.11 | 10.28 | 126,200 | 10.26 | | 21-Jan-10 | 11.41 | 11.58 | 10.74 | 10.78 | 149,100 | 10.76 | | 20-Jan-10 | 11.55 | 11.71 | 11.26 | 11.40 | 45,800 | 11.38 | | 19-Jan-10 | 11.31 | 11.75 | 11.30 | 11.69 | 81,000 | 11.66 | | 15-Jan-10 | 11.99 | 12.14 | 11.05 | 11.24 | 165,700 | 11.22 | | 14-Jan-10 | 11.48 | 12.32 | 11.48 | 11.94 | 337,600 | 11.91 | | 13-Jan-10 | 11.30 | 11.48 | 11.03 | 11.42 | 75,100 | 11.40 | | 12-Jan-10 | 10.92 | 11.53 | 10.86 | 11.18 | 199,600 | 11.16 | | 11-Jan-10 | 11.32 | 11.55 | 10.78 | 11.08 | 194,700 | 11.06 | | 11-Jan-10 | $ 0.02 Dividend | | 8-Jan-10 | 11.55 | 11.60 | 11.07 | 11.34 | 154,000 | 11.30 | | 7-Jan-10 | 11.76 | 11.80 | 11.50 | 11.52 | 85,700 | 11.47 | | 6-Jan-10 | 12.09 | 12.24 | 11.68 | 11.76 | 138,600 | 11.71 | | 5-Jan-10 | 12.00 | 12.49 | 11.97 | 12.10 | 86,100 | 12.05 | | 4-Jan-10 | 12.47 | 12.75 | 11.83 | 12.04 | 252,200 | 11.99 | | 31-Dec-09 | 12.42 | 12.62 | 12.26 | 12.31 | 60,000 | 12.26 | | 30-Dec-09 | 12.48 | 12.66 | 12.17 | 12.45 | 75,200 | 12.40 | | 29-Dec-09 | 12.73 | 12.92 | 12.49 | 12.49 | 42,000 | 12.44 | | 28-Dec-09 | 12.85 | 12.85 | 12.55 | 12.71 | 70,900 | 12.66 | | 24-Dec-09 | 12.99 | 13.01 | 12.70 | 12.82 | 30,500 | 12.77 | | 23-Dec-09 | 13.18 | 13.45 | 12.88 | 13.08 | 30,600 | 13.03 | | 22-Dec-09 | 12.71 | 13.15 | 12.71 | 13.04 | 79,900 | 12.99 | | 21-Dec-09 | 13.15 | 13.50 | 12.70 | 12.85 | 90,000 | 12.80 | | 18-Dec-09 | 12.85 | 13.16 | 12.62 | 13.10 | 221,000 | 13.05 | | 17-Dec-09 | 13.13 | 13.32 | 12.66 | 12.66 | 102,900 | 12.61 | | 16-Dec-09 | 13.42 | 13.42 | 13.06 | 13.22 | 61,800 | 13.17 | | 15-Dec-09 | 13.39 | 13.47 | 13.10 | 13.21 | 85,500 | 13.16 | | 14-Dec-09 | 13.30 | 13.61 | 13.13 | 13.49 | 56,700 | 13.44 | | 11-Dec-09 | 13.38 | 13.38 | 12.91 | 13.23 | 62,100 | 13.18 | | 10-Dec-09 | 13.93 | 13.93 | 13.10 | 13.23 | 78,800 | 13.18 | | 10-Dec-09 | $ 0.02 Dividend | | 9-Dec-09 | 13.79 | 13.98 | 13.25 | 13.88 | 66,300 | 13.81 | | 8-Dec-09 | 13.72 | 13.98 | 13.44 | 13.66 | 56,800 | 13.59 | | 7-Dec-09 | 14.00 | 14.05 | 13.50 | 13.83 | 37,200 | 13.76 | | 4-Dec-09 | 14.10 | 14.10 | 13.43 | 13.98 | 74,500 | 13.91 | | 3-Dec-09 | 13.70 | 14.16 | 13.60 | 13.68 | 108,000 | 13.61 | | 2-Dec-09 | 13.31 | 13.75 | 13.31 | 13.70 | 77,200 | 13.63 | | 1-Dec-09 | 13.00 | 13.40 | 12.48 | 13.31 | 72,500 | 13.24 | | 30-Nov-09 | 13.02 | 13.16 | 12.59 | 12.86 | 68,700 | 12.79 | | 27-Nov-09 | 13.07 | 13.41 | 13.01 | 13.07 | 72,200 | 13.00 | | 25-Nov-09 | 13.55 | 13.80 | 13.22 | 13.22 | 71,400 | 13.15 | | 24-Nov-09 | 14.07 | 14.07 | 13.38 | 13.59 | 73,400 | 13.52 | | 23-Nov-09 | 13.65 | 14.66 | 13.25 | 14.10 | 160,900 | 14.02 | | 20-Nov-09 | 13.60 | 13.79 | 13.17 | 13.32 | 80,700 | 13.25 | | 19-Nov-09 | 14.05 | 14.08 | 13.31 | 13.68 | 143,700 | 13.61 | | 18-Nov-09 | 14.17 | 14.30 | 14.00 | 14.27 | 81,200 | 14.19 | | 17-Nov-09 | 14.04 | 14.40 | 13.77 | 14.30 | 157,100 | 14.22 | | 16-Nov-09 | 13.17 | 14.25 | 13.09 | 14.22 | 382,700 | 14.14 | | 13-Nov-09 | 12.74 | 13.15 | 12.51 | 12.96 | 118,300 | 12.89 | | 12-Nov-09 | 12.99 | 13.19 | 12.40 | 12.63 | 146,800 | 12.56 | | 11-Nov-09 | 12.60 | 13.00 | 12.26 | 12.97 | 148,700 | 12.90 | | 10-Nov-09 | 12.32 | 12.60 | 12.08 | 12.30 | 195,200 | 12.23 | | 9-Nov-09 | 11.77 | 12.75 | 11.77 | 12.32 | 339,600 | 12.25 | | 6-Nov-09 | 10.06 | 11.75 | 9.90 | 11.61 | 209,100 | 11.55 | | 5-Nov-09 | 9.35 | 9.99 | 9.33 | 9.94 | 68,000 | 9.89 | | 5-Nov-09 | $ 0.02 Dividend | | 4-Nov-09 | 9.60 | 9.79 | 9.25 | 9.26 | 88,400 | 9.19 | | * Close price adjusted for dividends and splits. |
|
| |
|